King House CO., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	46.800	47.200	46.800	47.200	47.200	2,002
2026-10-15	46.800	46.800	46.800	46.800	46.800	1,000
2026-10-14	46.800	46.800	46.800	46.800	46.800	1,000
2026-10-13	47.500	47.500	47.500	47.500	47.500	1,000
2026-10-12	47.500	47.500	47.500	47.500	47.500	1,000
2026-10-08	45.400	48.500	45.400	48.500	48.500	3,003
2026-10-07	48.500	48.500	48.500	48.500	48.500	1,000
2026-10-06	49.000	49.000	49.000	49.000	49.000	1,000
2026-10-05	49.950	49.950	49.950	49.950	49.950	1,000
2026-10-02	49.950	49.950	49.950	49.950	49.950	1,001
2026-10-01	50.200	50.200	50.200	50.200	50.200	0
2026-09-30	49.000	50.200	49.000	50.200	50.200	477,128
2026-09-29	47.000	49.000	46.950	49.000	49.000	77,024
2026-09-24	47.750	47.750	46.200	47.000	47.000	11,300
2026-09-23	46.000	46.700	45.200	46.700	46.700	38,000
2026-09-22	47.500	47.500	45.800	45.800	45.800	26,000
2026-09-21	47.550	47.550	47.350	47.550	47.550	3,000
2026-09-18	45.650	46.800	44.700	45.950	45.950	33,003
2026-09-17	46.150	46.150	45.600	45.650	45.650	4,200
2026-09-16	46.300	46.300	46.300	46.300	46.300	1,000
2026-09-15	45.200	46.700	45.100	46.600	46.600	15,000
2026-09-14	45.300	45.300	45.100	45.100	45.100	12,000
2026-09-11	45.300	45.300	45.300	45.300	45.300	0
2026-09-10	45.300	45.300	45.300	45.300	45.300	0
2026-09-09	45.700	45.700	45.000	45.300	45.300	47,000
2026-09-08	46.150	46.150	45.950	45.950	45.950	14,000
2026-09-07	47.950	47.950	46.950	47.100	47.100	3,001
2026-09-04	48.350	48.350	48.350	48.350	48.350	1,000
2026-09-03	47.100	47.100	45.200	46.750	46.750	9,001
2026-09-02	45.550	45.550	45.450	45.550	45.550	7,000
2026-09-01	45.750	45.750	45.700	45.750	45.750	3,000
2026-08-31	46.100	46.100	45.650	45.700	45.700	41,000
2026-08-28	46.150	46.200	46.000	46.100	46.100	10,010
2026-08-27	46.250	46.300	46.000	46.100	46.100	24,000
2026-08-26	46.250	46.300	46.250	46.300	46.300	3,000
2026-08-25	46.250	46.300	46.200	46.300	46.300	10,000
2026-08-24	46.200	46.500	46.200	46.200	46.200	7,011
2026-08-21	46.350	46.350	46.250	46.250	46.250	4,000
2026-08-20	46.250	46.850	46.250	46.850	46.850	2,000
2026-08-19	46.300	46.300	46.250	46.250	46.250	2,800
2026-08-18	48.900	48.900	47.150	47.500	47.500	5,000
2026-08-17	45.800	46.100	45.800	46.050	46.050	10,160
2026-08-14	46.200	46.500	46.200	46.500	46.500	4,000
2026-08-13	46.850	46.850	46.850	46.850	46.850	3,000
2026-08-12	46.800	47.500	45.800	47.500	47.500	12,000
2026-08-11	46.150	46.600	46.000	46.600	46.600	9,000
2026-08-10	45.800	46.150	45.800	46.150	46.150	3,000
2026-08-07	45.500	45.650	45.500	45.650	45.650	3,000
2026-08-06	45.100	45.200	45.100	45.200	45.200	2,000
2026-08-05	45.250	45.450	45.250	45.450	45.450	5,000
2026-08-04	45.200	45.200	45.200	45.200	45.200	3,000
2026-08-03	45.200	45.200	45.150	45.200	45.200	4,040
2026-07-31	45.200	45.200	45.200	45.200	45.200	1,200
2026-07-30	45.050	45.050	45.000	45.000	45.000	2,000
2026-07-29	45.200	45.200	45.000	45.000	45.000	5,080
2026-07-28	45.100	45.100	45.100	45.100	45.100	2,000
2026-07-27	45.100	45.150	45.100	45.150	45.150	3,200
2026-07-24	45.150	45.150	45.150	45.150	45.150	1,000
2026-07-23	45.000	45.150	45.000	45.150	45.150	2,000
2026-07-22	45.250	45.800	45.250	45.800	45.800	2,000

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.